H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
47.90
+0.70 (1.48%)
At close: Dec 5, 2025, 4:00 PM EST
48.00
+0.10 (0.21%)
After-hours: Dec 5, 2025, 7:58 PM EST
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.20 | 47.97 | 46.36 | 47.90 | 47.90 | 1.48% | 1,045,312 |
| Dec 4, 2025 | 47.50 | 47.69 | 46.96 | 47.20 | 47.20 | -0.17% | 881,738 |
| Dec 3, 2025 | 47.02 | 47.76 | 46.84 | 47.28 | 47.28 | 0.15% | 1,180,101 |
| Dec 2, 2025 | 46.42 | 47.24 | 46.15 | 47.21 | 47.21 | 1.12% | 1,183,280 |
| Dec 1, 2025 | 46.10 | 47.01 | 45.44 | 46.69 | 46.69 | 1.27% | 1,240,928 |
| Nov 28, 2025 | 46.56 | 46.70 | 45.97 | 46.10 | 46.10 | -0.99% | 560,825 |
| Nov 26, 2025 | 46.25 | 46.77 | 45.85 | 46.56 | 46.56 | 0.76% | 997,147 |
| Nov 25, 2025 | 45.50 | 46.67 | 45.39 | 46.21 | 46.21 | 1.81% | 1,947,775 |
| Nov 24, 2025 | 44.48 | 45.55 | 44.41 | 45.39 | 45.39 | 3.35% | 2,091,248 |
| Nov 21, 2025 | 44.00 | 44.20 | 42.56 | 43.92 | 43.92 | -0.63% | 2,610,058 |
| Nov 20, 2025 | 44.12 | 44.78 | 44.05 | 44.20 | 44.20 | 0.27% | 1,601,639 |
| Nov 19, 2025 | 44.71 | 44.76 | 43.44 | 44.08 | 44.08 | -2.52% | 1,279,825 |
| Nov 18, 2025 | 43.90 | 45.35 | 42.82 | 45.22 | 45.22 | 0.62% | 1,774,679 |
| Nov 17, 2025 | 41.84 | 45.59 | 41.73 | 44.94 | 44.94 | 2.60% | 3,255,876 |
| Nov 14, 2025 | 44.67 | 44.86 | 43.77 | 43.80 | 43.80 | -2.65% | 2,663,525 |
| Nov 13, 2025 | 45.44 | 45.70 | 44.72 | 44.99 | 44.99 | -1.01% | 3,842,231 |
| Nov 12, 2025 | 45.55 | 45.90 | 45.21 | 45.45 | 45.45 | 0.55% | 2,867,560 |
| Nov 11, 2025 | 44.00 | 45.22 | 43.30 | 45.20 | 45.20 | 1.32% | 2,322,956 |
| Nov 10, 2025 | 42.46 | 44.92 | 42.37 | 44.61 | 44.61 | 8.62% | 5,002,157 |
| Nov 7, 2025 | 40.25 | 41.09 | 39.90 | 41.07 | 41.07 | 2.04% | 1,187,382 |
| Nov 6, 2025 | 41.30 | 41.30 | 40.02 | 40.25 | 40.25 | -1.18% | 1,186,113 |
| Nov 5, 2025 | 40.32 | 40.76 | 39.82 | 40.73 | 40.73 | 1.37% | 2,114,758 |
| Nov 4, 2025 | 39.99 | 40.80 | 39.09 | 40.18 | 40.18 | 1.46% | 2,378,318 |
| Nov 3, 2025 | 38.75 | 39.87 | 38.47 | 39.60 | 39.60 | 2.59% | 2,151,879 |
| Oct 31, 2025 | 38.66 | 38.79 | 38.06 | 38.60 | 38.60 | -0.39% | 636,839 |
| Oct 30, 2025 | 37.77 | 39.10 | 37.60 | 38.75 | 38.75 | 1.20% | 1,788,116 |
| Oct 29, 2025 | 38.07 | 38.84 | 37.96 | 38.29 | 38.29 | 0.10% | 1,032,582 |
| Oct 28, 2025 | 38.82 | 38.82 | 38.12 | 38.25 | 38.25 | -1.26% | 1,146,847 |
| Oct 27, 2025 | 39.35 | 39.42 | 38.68 | 38.74 | 38.74 | 0.34% | 1,256,896 |
| Oct 24, 2025 | 38.75 | 38.96 | 38.31 | 38.61 | 38.61 | -0.23% | 719,483 |
| Oct 23, 2025 | 38.94 | 39.02 | 38.65 | 38.70 | 38.70 | 0.44% | 683,128 |
| Oct 22, 2025 | 38.50 | 38.74 | 38.27 | 38.53 | 38.53 | 0.60% | 1,077,578 |
| Oct 21, 2025 | 38.47 | 38.55 | 38.11 | 38.30 | 38.30 | -0.52% | 653,376 |
| Oct 20, 2025 | 38.33 | 38.53 | 37.79 | 38.50 | 38.50 | 1.88% | 1,074,292 |
| Oct 17, 2025 | 37.26 | 38.09 | 37.09 | 37.79 | 37.79 | 1.61% | 2,256,667 |
| Oct 16, 2025 | 36.99 | 37.40 | 36.75 | 37.19 | 37.19 | 0.54% | 712,211 |
| Oct 15, 2025 | 37.40 | 37.66 | 36.94 | 36.99 | 36.99 | -0.22% | 641,164 |
| Oct 14, 2025 | 36.70 | 37.35 | 36.56 | 37.07 | 37.07 | -0.64% | 943,917 |
| Oct 13, 2025 | 37.71 | 37.99 | 37.28 | 37.31 | 37.31 | 0.35% | 1,380,010 |
| Oct 10, 2025 | 37.78 | 38.39 | 36.76 | 37.18 | 37.18 | -0.64% | 1,968,641 |
| Oct 9, 2025 | 38.12 | 38.42 | 37.39 | 37.42 | 37.42 | -0.95% | 2,094,609 |
| Oct 8, 2025 | 38.62 | 38.79 | 37.63 | 37.78 | 37.78 | -0.74% | 1,948,579 |
| Oct 7, 2025 | 38.13 | 38.39 | 37.88 | 38.06 | 38.06 | -0.65% | 927,862 |
| Oct 6, 2025 | 37.53 | 38.66 | 37.53 | 38.31 | 38.31 | -0.49% | 1,686,268 |
| Oct 3, 2025 | 38.94 | 39.03 | 38.18 | 38.50 | 38.50 | -1.41% | 2,400,818 |
| Oct 2, 2025 | 39.18 | 39.34 | 38.87 | 39.05 | 39.05 | -0.59% | 1,496,930 |
| Oct 1, 2025 | 39.24 | 39.70 | 38.72 | 39.28 | 39.28 | 0.43% | 1,668,646 |
| Sep 30, 2025 | 39.82 | 39.91 | 38.56 | 39.11 | 39.11 | -1.78% | 2,329,317 |
| Sep 29, 2025 | 40.19 | 40.56 | 39.51 | 39.82 | 39.82 | 1.50% | 1,678,925 |
| Sep 26, 2025 | 39.23 | 39.68 | 38.98 | 39.23 | 39.23 | 0.20% | 2,510,987 |
| Sep 25, 2025 | 39.90 | 39.97 | 38.98 | 39.15 | 39.15 | -2.05% | 3,077,308 |
| Sep 24, 2025 | 39.00 | 40.26 | 38.82 | 39.97 | 39.97 | 4.50% | 4,799,379 |
| Sep 23, 2025 | 38.30 | 38.96 | 37.91 | 38.25 | 38.25 | -1.37% | 3,020,121 |
| Sep 22, 2025 | 38.46 | 39.09 | 38.46 | 38.78 | 38.78 | - | 2,120,873 |
| Sep 19, 2025 | 38.50 | 38.98 | 38.25 | 38.78 | 38.78 | 1.81% | 1,601,286 |
| Sep 18, 2025 | 37.75 | 38.41 | 37.75 | 38.09 | 38.09 | -0.34% | 1,298,011 |
| Sep 17, 2025 | 37.50 | 38.69 | 37.50 | 38.22 | 38.22 | 3.05% | 4,575,421 |
| Sep 16, 2025 | 36.68 | 37.69 | 36.68 | 37.09 | 37.09 | 0.71% | 1,340,495 |
| Sep 15, 2025 | 37.31 | 37.49 | 36.56 | 36.83 | 36.83 | -0.89% | 2,040,243 |
| Sep 12, 2025 | 36.92 | 37.39 | 36.54 | 37.16 | 37.16 | 0.60% | 1,515,165 |
| Sep 11, 2025 | 37.39 | 37.53 | 36.78 | 36.94 | 36.94 | -0.35% | 1,565,965 |
| Sep 10, 2025 | 36.88 | 37.35 | 36.48 | 37.07 | 37.07 | -0.38% | 1,428,130 |
| Sep 9, 2025 | 37.19 | 37.60 | 36.83 | 37.21 | 37.21 | -2.72% | 1,693,392 |
| Sep 8, 2025 | 38.00 | 38.35 | 37.57 | 38.25 | 37.46 | 1.73% | 3,190,032 |
| Sep 5, 2025 | 36.80 | 37.82 | 36.63 | 37.60 | 36.82 | 3.33% | 1,928,541 |
| Sep 4, 2025 | 36.44 | 36.69 | 36.34 | 36.39 | 35.64 | -0.68% | 893,188 |
| Sep 3, 2025 | 36.40 | 36.67 | 36.03 | 36.64 | 35.88 | -0.38% | 1,525,231 |
| Sep 2, 2025 | 36.67 | 37.21 | 36.63 | 36.78 | 36.02 | -0.19% | 1,590,427 |
| Aug 29, 2025 | 37.50 | 37.58 | 36.74 | 36.85 | 36.09 | -0.62% | 3,704,852 |
| Aug 28, 2025 | 35.82 | 37.17 | 35.69 | 37.08 | 36.31 | 4.04% | 2,462,622 |
| Aug 27, 2025 | 35.66 | 35.98 | 35.35 | 35.64 | 34.90 | -2.30% | 1,936,252 |
| Aug 26, 2025 | 36.05 | 36.52 | 35.93 | 36.48 | 35.73 | 2.33% | 2,969,442 |
| Aug 25, 2025 | 36.24 | 36.42 | 35.57 | 35.65 | 34.91 | -1.63% | 1,673,774 |
| Aug 22, 2025 | 36.18 | 36.36 | 35.91 | 36.24 | 35.49 | 0.86% | 1,808,021 |
| Aug 21, 2025 | 35.44 | 36.21 | 35.26 | 35.93 | 35.19 | 2.19% | 4,892,972 |
| Aug 20, 2025 | 34.00 | 35.33 | 33.31 | 35.16 | 34.43 | 5.43% | 5,300,772 |
| Aug 19, 2025 | 33.56 | 33.94 | 33.33 | 33.35 | 32.66 | 0.94% | 1,915,502 |
| Aug 18, 2025 | 33.34 | 33.61 | 33.00 | 33.04 | 32.36 | -0.09% | 6,205,342 |
| Aug 15, 2025 | 33.22 | 33.50 | 33.00 | 33.07 | 32.39 | -0.45% | 634,925 |
| Aug 14, 2025 | 32.71 | 33.38 | 32.43 | 33.22 | 32.53 | 1.10% | 2,125,497 |
| Aug 13, 2025 | 32.50 | 32.92 | 32.31 | 32.86 | 32.18 | 1.92% | 1,778,983 |
| Aug 12, 2025 | 32.29 | 32.50 | 31.97 | 32.24 | 31.57 | 0.47% | 1,539,068 |
| Aug 11, 2025 | 32.42 | 32.76 | 32.00 | 32.09 | 31.43 | -1.05% | 1,221,334 |
| Aug 8, 2025 | 32.21 | 32.47 | 31.81 | 32.43 | 31.76 | -0.83% | 1,744,880 |
| Aug 7, 2025 | 31.75 | 32.77 | 31.75 | 32.70 | 32.02 | 3.78% | 2,509,238 |
| Aug 6, 2025 | 30.81 | 31.96 | 30.72 | 31.51 | 30.86 | 3.38% | 4,123,117 |
| Aug 5, 2025 | 31.09 | 31.31 | 30.41 | 30.48 | 29.85 | -1.87% | 2,420,054 |
| Aug 4, 2025 | 31.51 | 31.74 | 31.01 | 31.06 | 30.42 | -0.54% | 2,051,371 |
| Aug 1, 2025 | 30.89 | 31.30 | 30.43 | 31.23 | 30.58 | 0.03% | 2,171,252 |
| Jul 31, 2025 | 31.24 | 31.48 | 30.84 | 31.22 | 30.58 | -1.89% | 1,932,304 |
| Jul 30, 2025 | 32.06 | 32.34 | 31.74 | 31.82 | 31.16 | -1.64% | 1,106,966 |
| Jul 29, 2025 | 32.62 | 32.80 | 32.26 | 32.35 | 31.68 | -0.77% | 1,356,790 |
| Jul 28, 2025 | 33.03 | 33.49 | 32.51 | 32.60 | 31.93 | -2.06% | 1,371,088 |
| Jul 25, 2025 | 33.95 | 33.95 | 32.61 | 33.29 | 32.60 | -1.96% | 2,162,540 |
| Jul 24, 2025 | 33.88 | 34.31 | 33.76 | 33.95 | 33.25 | 0.56% | 1,342,415 |
| Jul 23, 2025 | 34.14 | 34.20 | 33.62 | 33.76 | 33.06 | - | 1,664,993 |
| Jul 22, 2025 | 33.04 | 33.86 | 32.81 | 33.76 | 33.06 | 2.15% | 2,013,642 |
| Jul 21, 2025 | 33.06 | 33.36 | 32.96 | 33.05 | 32.37 | 0.24% | 1,084,215 |
| Jul 18, 2025 | 33.38 | 33.48 | 32.81 | 32.97 | 32.29 | -0.69% | 1,610,979 |
| Jul 17, 2025 | 33.15 | 33.46 | 33.00 | 33.20 | 32.51 | -0.33% | 1,687,920 |